First Trust S-Network Str... (BNGE)
AMEX: BNGE
· Real-Time Price · USD
40.25
-0.05 (-0.13%)
At close: Oct 02, 2025, 10:57 AM
BNGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 40.48 | 40.69 | 40.30 | 40.30 | 40.50 | -0.27% | 2,140 |
| Sep 30, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -1.00% | 301 |
| Sep 29, 2025 | 41.04 | 41.04 | 40.82 | 40.82 | 40.82 | 1.14% | 1,000 |
| Sep 26, 2025 | 40.03 | 40.37 | 39.77 | 40.36 | 40.36 | 1.20% | 1,627 |
| Sep 25, 2025 | 40.00 | 40.00 | 39.88 | 39.88 | 39.88 | -0.40% | 400 |
| Sep 24, 2025 | 40.30 | 40.30 | 39.88 | 40.04 | 40.04 | -0.67% | 2,000 |
| Sep 23, 2025 | 40.81 | 40.81 | 40.31 | 40.31 | 40.31 | -0.71% | 14,417 |
| Sep 22, 2025 | 40.63 | 40.63 | 40.60 | 40.60 | 40.60 | 0.35% | 700 |
| Sep 19, 2025 | 40.38 | 40.46 | 40.38 | 40.46 | 40.46 | -0.15% | 500 |
| Sep 18, 2025 | 40.41 | 40.52 | 40.41 | 40.52 | 40.52 | -0.20% | 700 |
| Sep 17, 2025 | 40.50 | 40.60 | 40.35 | 40.60 | 40.60 | 0.12% | 2,042 |
| Sep 16, 2025 | 40.39 | 40.55 | 40.28 | 40.55 | 40.55 | -0.64% | 926 |
| Sep 15, 2025 | 40.60 | 40.81 | 40.60 | 40.81 | 40.81 | 1.34% | 1,400 |
| Sep 12, 2025 | 40.19 | 40.42 | 40.19 | 40.27 | 40.27 | 0.27% | 2,331 |
| Sep 11, 2025 | 39.60 | 40.30 | 39.60 | 40.16 | 40.16 | 2.01% | 1,800 |
| Sep 10, 2025 | 39.29 | 39.37 | 39.29 | 39.37 | 39.37 | -0.15% | 400 |
| Sep 9, 2025 | 39.39 | 39.53 | 39.38 | 39.43 | 39.43 | 0.59% | 1,900 |
| Sep 8, 2025 | 38.89 | 39.26 | 38.89 | 39.20 | 39.20 | 1.27% | 2,300 |
| Sep 5, 2025 | 38.67 | 38.71 | 38.50 | 38.71 | 38.71 | 0.21% | 1,400 |
| Sep 4, 2025 | 38.60 | 38.66 | 38.50 | 38.63 | 38.63 | -0.13% | 1,836 |
Page 1 of 47